股票概览
14.5
+3.72%
+0.52
13.95
开盘价
14.6
最高价
13.87
最低价
43,733
成交量
数据更新至: 2024-07-31
技术指标
13.93
MA5 (5日均线)
13.67
MA10 (10日均线)
13.60
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 13.95 | 14.6 | 13.87 | 14.5 | +3.72% | 43,733 | 62,525,316 |
| 2024-07-30 | 13.92 | 14.16 | 13.8 | 13.98 | +0.43% | 21,972 | 30,746,327 |
| 2024-07-29 | 13.64 | 13.95 | 13.53 | 13.92 | +1.46% | 16,772 | 23,139,194 |
| 2024-07-26 | 13.58 | 13.92 | 13.53 | 13.72 | +1.25% | 14,780 | 20,272,287 |
| 2024-07-25 | 13.17 | 13.74 | 13.03 | 13.55 | +2.96% | 20,686 | 27,916,479 |
| 2024-07-24 | 13.35 | 13.43 | 13.14 | 13.16 | -1.86% | 12,427 | 16,503,162 |
| 2024-07-23 | 13.47 | 13.6 | 13.41 | 13.41 | -0.45% | 11,433 | 15,439,925 |
| 2024-07-22 | 13.5 | 13.58 | 13.4 | 13.47 | -0.37% | 10,035 | 13,526,869 |
| 2024-07-19 | 13.39 | 13.55 | 13.35 | 13.52 | +0.52% | 10,941 | 14,739,463 |
| 2024-07-18 | 13.51 | 13.57 | 13.26 | 13.45 | -0.3% | 11,577 | 15,474,372 |
| 2024-07-17 | 13.59 | 13.6 | 13.45 | 13.49 | -0.66% | 7,679 | 10,373,177 |
| 2024-07-16 | 13.56 | 13.61 | 13.47 | 13.58 | -0.44% | 9,265 | 12,535,347 |
| 2024-07-15 | 13.79 | 13.79 | 13.56 | 13.64 | -0.87% | 8,278 | 11,278,469 |
| 2024-07-12 | 13.8 | 13.9 | 13.7 | 13.76 | -0.43% | 11,175 | 15,393,869 |
| 2024-07-11 | 13.55 | 13.83 | 13.55 | 13.82 | +3.21% | 18,795 | 25,786,556 |
| 2024-07-10 | 13.36 | 13.55 | 13.26 | 13.39 | -0.22% | 16,996 | 22,829,388 |
| 2024-07-09 | 13.18 | 13.44 | 12.97 | 13.42 | +1.67% | 23,590 | 31,151,229 |
| 2024-07-08 | 13.53 | 13.53 | 13.18 | 13.2 | -2.58% | 13,524 | 17,957,151 |
| 2024-07-05 | 13.48 | 13.64 | 13.36 | 13.55 | +0.97% | 13,828 | 18,655,816 |
| 2024-07-04 | 13.83 | 13.86 | 13.38 | 13.42 | -2.75% | 21,070 | 28,635,433 |
| 2024-07-03 | 14.1 | 14.11 | 13.76 | 13.8 | -2.47% | 23,469 | 32,527,322 |
| 2024-07-02 | 14.28 | 14.3 | 14.1 | 14.15 | -0.98% | 15,637 | 22,200,582 |
| 2024-07-01 | 14.17 | 14.32 | 14.14 | 14.29 | +0.78% | 19,825 | 28,263,379 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：